VTSMX - Vanguard Total Stock Market Index Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202081.3081.3081.3081.3081.30-
Jan 23, 202082.0682.0682.0682.0682.06-
Jan 22, 202081.9781.9781.9781.9781.97-
Jan 21, 202081.9381.9381.9381.9381.93-
Jan 17, 202082.1682.1682.1682.1682.16-
Jan 16, 202081.9281.9281.9281.9281.92-
Jan 15, 202081.2081.2081.2081.2081.20-
Jan 14, 202081.0481.0481.0481.0481.04-
Jan 13, 202081.0981.0981.0981.0981.09-
Jan 10, 202080.5080.5080.5080.5080.50-
Jan 09, 202080.7380.7380.7380.7380.73-
Jan 08, 202080.2280.2280.2280.2280.22-
Jan 07, 202079.8479.8479.8479.8479.84-
Jan 06, 202080.0480.0480.0480.0480.04-
Jan 03, 202079.7779.7779.7779.7779.77-
Jan 02, 202080.2780.2780.2780.2780.27-
Dec 31, 201979.6679.6679.6679.6679.66-
Dec 30, 201979.4279.4279.4279.4279.42-
Dec 27, 201979.8579.8579.8579.8579.85-
Dec 26, 201979.8979.8979.8979.8979.89-
Dec 24, 201979.5279.5279.5279.5279.52-
Dec 23, 201979.5179.5179.5179.5179.51-
Dec 23, 20190.408 Dividend
Dec 20, 201979.8679.8679.8679.8679.45-
Dec 19, 201979.4679.4679.4679.4679.05-
Dec 18, 201979.1079.1079.1079.1078.70-
Dec 17, 201979.1079.1079.1079.1078.70-
Dec 16, 201979.0579.0579.0579.0578.65-
Dec 13, 201978.4778.4778.4778.4778.07-
Dec 12, 201978.4978.4978.4978.4978.09-
Dec 11, 201977.8477.8477.8477.8477.44-
Dec 10, 201977.6577.6577.6577.6577.25-
Dec 09, 201977.7377.7377.7377.7377.33-
Dec 06, 201977.9777.9777.9777.9777.57-
Dec 05, 201977.2777.2777.2777.2776.88-
Dec 04, 201977.1677.1677.1677.1676.77-
Dec 03, 201976.6976.6976.6976.6976.30-
Dec 02, 201977.1577.1577.1577.1576.76-
Nov 29, 201977.8577.8577.8577.8577.45-
Nov 27, 201978.1878.1878.1878.1877.78-
Nov 26, 201977.8377.8377.8377.8377.43-
Nov 25, 201977.6477.6477.6477.6477.24-
Nov 22, 201976.9676.9676.9676.9676.57-
Nov 21, 201976.7976.7976.7976.7976.40-
Nov 20, 201976.9576.9576.9576.9576.56-
Nov 19, 201977.1977.1977.1977.1976.80-
Nov 18, 201977.1877.1877.1877.1876.79-
Nov 15, 201977.1577.1577.1577.1576.76-
Nov 14, 201976.5676.5676.5676.5676.17-
Nov 13, 201976.4776.4776.4776.4776.08-
Nov 12, 201976.4476.4476.4476.4476.05-
Nov 11, 201976.3376.3376.3376.3375.94-
Nov 08, 201976.4576.4576.4576.4576.06-
Nov 07, 201976.2376.2376.2376.2375.84-
Nov 06, 201975.9975.9975.9975.9975.60-
Nov 05, 201976.0076.0076.0076.0075.61-
Nov 04, 201976.0876.0876.0876.0875.69-
Nov 01, 201975.8175.8175.8175.8175.42-
Oct 31, 201975.0275.0275.0275.0274.64-
Oct 30, 201975.2975.2975.2975.2974.91-
Oct 29, 201975.1175.1175.1175.1174.73-
Oct 28, 201975.1175.1175.1175.1174.73-
Oct 25, 201974.6974.6974.6974.6974.31-
Oct 24, 201974.3674.3674.3674.3673.98-
Oct 23, 201974.1974.1974.1974.1973.81-
Oct 22, 201973.9973.9973.9973.9973.61-
Oct 21, 201974.2674.2674.2674.2673.88-
Oct 18, 201973.7573.7573.7573.7573.37-
Oct 17, 201974.0474.0474.0474.0473.66-
Oct 16, 201973.7773.7773.7773.7773.39-
Oct 15, 201973.9473.9473.9473.9473.56-
Oct 14, 201973.2173.2173.2173.2172.84-
Oct 11, 201973.3373.3373.3373.3372.96-
Oct 10, 201972.4872.4872.4872.4872.11-
Oct 09, 201972.0572.0572.0572.0571.68-
Oct 08, 201971.4071.4071.4071.4071.04-
Oct 07, 201972.5672.5672.5672.5672.19-
Oct 04, 201972.8672.8672.8672.8672.49-
Oct 03, 201971.8871.8871.8871.8871.51-
Oct 02, 201971.3071.3071.3071.3070.94-
Oct 01, 201972.5272.5272.5272.5272.15-
Sep 30, 201973.4873.4873.4873.4873.10-
Sep 27, 201973.1273.1273.1273.1272.75-
Sep 26, 201973.5573.5573.5573.5573.17-
Sep 25, 201973.7873.7873.7873.7873.40-
Sep 24, 201973.3073.3073.3073.3072.93-
Sep 23, 201973.9973.9973.9973.9973.61-
Sep 20, 201974.0074.0074.0074.0073.62-
Sep 19, 201974.3374.3374.3374.3373.95-
Sep 18, 201974.3574.3574.3574.3573.97-
Sep 17, 201974.3874.3874.3874.3874.00-
Sep 16, 201974.2174.2174.2174.2173.83-
Sep 13, 201974.3574.3574.3574.3573.97-
Sep 13, 20190.32 Dividend
Sep 12, 201974.7074.7074.7074.7074.00-
Sep 11, 201974.5174.5174.5174.5173.81-
Sep 10, 201973.8973.8973.8973.8973.20-
Sep 09, 201973.8173.8173.8173.8173.12-
Sep 06, 201973.7873.7873.7873.7873.09-
Sep 05, 201973.7573.7573.7573.7573.06-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...